Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Desert Gold Ventures Inc (TSV: DAU )

0.0650 UNCHANGED
Last Price Updated: 12:21 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Dec 30, 2021 0.1200 0.1300 0.1200 0.1300 103,000 +0.01(+8.33%)
Dec 29, 2021 0.1200 0.1250 0.1200 0.1200 365,584 +0.00(+4.35%)
Dec 23, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 22, 2021 0.1200 0.1200 0.1200 0.1200 111,600 +0.00(+0.00%)
Dec 21, 2021 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Dec 20, 2021 0.1150 0.1200 0.1150 0.1200 64,000 +0.00(+0.00%)
Dec 17, 2021 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Dec 16, 2021 0.1150 0.1200 0.1150 0.1200 101,009 +0.00(+0.00%)
Dec 14, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 13, 2021 0.1250 0.1250 0.1250 0.1250 18,114 +0.00(+0.00%)
Dec 10, 2021 0.1300 0.1300 0.1250 0.1250 26,500 +0.00(+0.00%)
Dec 09, 2021 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Dec 08, 2021 0.1400 0.1400 0.1250 0.1250 62,000 +0.00(+0.00%)
Dec 07, 2021 0.1250 0.1250 0.1250 0.1250 163,400 -0.01(-7.41%)
Dec 06, 2021 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-3.57%)
Dec 03, 2021 0.1300 0.1400 0.1250 0.1400 90,000 +0.02(+16.67%)
Dec 02, 2021 0.1200 0.1200 0.1050 0.1200 291,500 +0.00(+4.35%)
Dec 01, 2021 0.1250 0.1250 0.1150 0.1150 340,300 -0.01(-11.54%)
Nov 30, 2021 0.1350 0.1350 0.1300 0.1300 176,858 +0.00(+0.00%)
Nov 29, 2021 0.1300 0.1400 0.1300 0.1300 90,500 +0.00(+0.00%)
Nov 26, 2021 0.1400 0.1400 0.1300 0.1300 256,880 -0.01(-10.34%)
Nov 25, 2021 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Nov 23, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 22, 2021 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Nov 18, 2021 0.1600 0.1600 0.1600 118 +0.01(+6.67%)
Nov 16, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 15, 2021 0.1650 0.1650 0.1550 0.1550 35,000 +0.01(+3.33%)
Nov 12, 2021 0.1750 0.1750 0.1500 0.1500 30,071 -0.02(-14.29%)
Nov 11, 2021 0.1600 0.1750 0.1550 0.1750 35,000 +0.02(+12.90%)
Nov 10, 2021 0.1500 0.1550 111,500 +0.01(+3.33%)
Nov 09, 2021 0.1500 0.1500 0.1500 0.1500 23,500 -0.01(-3.23%)
Nov 08, 2021 0.1500 0.1550 0.1450 0.1550 68,014 +0.01(+6.90%)
Nov 05, 2021 0.1450 0.1450 0.1450 0.1450 93,000 +0.00(+0.00%)
Nov 04, 2021 0.1500 0.1500 0.1450 0.1450 238,000 -0.01(-3.33%)
Nov 03, 2021 0.1400 0.1500 0.1400 0.1500 73,000 +0.01(+7.14%)
Nov 02, 2021 0.1500 0.1500 0.1400 0.1400 132,100 -0.01(-6.67%)
Nov 01, 2021 0.1600 0.1550 0.1500 0.1500 51,000 -0.01(-3.23%)
Oct 29, 2021 0.1900 0.1900 0.1550 0.1550 335,214 -0.02(-11.43%)
Oct 28, 2021 0.1500 0.1750 0.1500 0.1750 96,547 +0.02(+16.67%)
Oct 27, 2021 0.1400 0.1500 0.1400 0.1500 133,500 +0.01(+7.14%)
Oct 26, 2021 0.1400 0.1400 0.1400 0.1400 106,400 +0.01(+3.70%)
Oct 25, 2021 0.1450 0.1450 0.1350 0.1350 96,947 +0.00(+0.00%)
Oct 22, 2021 0.1400 0.1400 0.1350 0.1350 146,000 -0.01(-6.90%)
Oct 21, 2021 0.1350 0.1450 0.1350 0.1450 200,500 +0.01(+11.54%)
Oct 20, 2021 0.1300 0.1300 0.1250 0.1300 80,000 +0.00(+0.00%)
Oct 19, 2021 0.1350 0.1350 0.1300 0.1300 72,961 -0.01(-3.70%)
Oct 18, 2021 0.1400 0.1400 0.1350 0.1350 20,000 -0.01(-3.57%)
Oct 15, 2021 0.1350 0.1400 0.1350 0.1400 15,000 +0.00(+0.00%)
Oct 14, 2021 0.1300 0.1400 0.1300 0.1400 132,500 +0.01(+7.69%)
Oct 13, 2021 0.1150 0.1300 0.1150 0.1300 175,500 +0.01(+8.33%)
Oct 12, 2021 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Oct 08, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 06, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 05, 2021 0.1250 0.1300 0.1250 0.1300 17,000 +0.01(+8.33%)
Oct 04, 2021 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.